John Hancock Multifactor Developed International ETF (JHMD)
NYSEARCA: JHMD · Real-Time Price · USD
46.42
+0.02 (0.05%)
At close: Aug 24, 2026, 4:00 PM EDT
46.00
-0.41 (-0.89%)
Pre-market: Aug 25, 2026, 4:27 AM EDT
JHMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 46.41 | 46.47 | 46.19 | 46.42 | 46.42 | 0.06% | 189,332 |
| Aug 21, 2026 | 46.46 | 46.52 | 46.35 | 46.39 | 46.39 | 0.62% | 46,540 |
| Aug 20, 2026 | 46.13 | 46.19 | 45.99 | 46.10 | 46.10 | -0.28% | 83,119 |
| Aug 19, 2026 | 46.24 | 46.32 | 46.03 | 46.23 | 46.23 | 0.49% | 51,046 |
| Aug 18, 2026 | 46.10 | 46.28 | 45.93 | 46.01 | 46.01 | -0.94% | 54,872 |
| Aug 17, 2026 | 46.43 | 46.62 | 46.35 | 46.44 | 46.44 | -0.24% | 46,609 |
| Aug 14, 2026 | 46.55 | 46.65 | 46.45 | 46.55 | 46.55 | -0.05% | 60,561 |
| Aug 13, 2026 | 46.64 | 46.70 | 46.42 | 46.57 | 46.57 | 0.07% | 50,535 |
| Aug 12, 2026 | 46.69 | 46.71 | 46.38 | 46.54 | 46.54 | 0.19% | 73,481 |
| Aug 11, 2026 | 46.62 | 46.72 | 46.36 | 46.45 | 46.45 | 0.02% | 50,980 |
| Aug 10, 2026 | 46.58 | 46.58 | 46.35 | 46.44 | 46.44 | -0.77% | 56,002 |
| Aug 7, 2026 | 46.74 | 46.80 | 46.54 | 46.80 | 46.80 | 1.15% | 52,408 |
| Aug 6, 2026 | 46.42 | 46.50 | 46.17 | 46.27 | 46.27 | 0.06% | 115,225 |
| Aug 5, 2026 | 46.32 | 46.39 | 46.10 | 46.24 | 46.24 | 0.11% | 93,905 |
| Aug 4, 2026 | 45.97 | 46.22 | 45.83 | 46.19 | 46.19 | 1.14% | 54,371 |
| Aug 3, 2026 | 45.59 | 45.67 | 45.44 | 45.67 | 45.67 | 0.35% | 66,249 |
| Jul 31, 2026 | 45.52 | 45.58 | 45.00 | 45.51 | 45.51 | -0.63% | 33,891 |
| Jul 30, 2026 | 45.25 | 45.83 | 45.25 | 45.80 | 45.80 | 2.51% | 37,530 |
| Jul 29, 2026 | 44.73 | 45.13 | 44.42 | 44.68 | 44.68 | -0.31% | 54,662 |
| Jul 28, 2026 | 44.45 | 44.88 | 44.45 | 44.82 | 44.82 | 0.16% | 26,560 |
| Jul 27, 2026 | 44.94 | 44.94 | 43.74 | 44.75 | 44.75 | 0.40% | 32,187 |
| Jul 24, 2026 | 44.48 | 44.74 | 44.38 | 44.57 | 44.57 | 0.63% | 159,572 |
| Jul 23, 2026 | 44.23 | 44.42 | 44.06 | 44.29 | 44.29 | -1.05% | 56,927 |
| Jul 22, 2026 | 44.88 | 45.02 | 44.76 | 44.76 | 44.76 | 0.27% | 152,212 |
| Jul 21, 2026 | 44.50 | 44.82 | 44.25 | 44.64 | 44.64 | 1.22% | 164,185 |
| Jul 20, 2026 | 44.48 | 44.48 | 44.10 | 44.10 | 44.10 | -0.97% | 29,218 |
| Jul 17, 2026 | 44.24 | 44.55 | 44.22 | 44.53 | 44.53 | -0.47% | 26,260 |
| Jul 16, 2026 | 44.59 | 44.90 | 44.54 | 44.74 | 44.74 | -0.67% | 52,713 |
| Jul 15, 2026 | 44.84 | 45.14 | 44.64 | 45.04 | 45.04 | 0.78% | 60,414 |
| Jul 14, 2026 | 44.80 | 44.95 | 44.49 | 44.69 | 44.69 | 0.70% | 40,501 |
| Jul 13, 2026 | 44.64 | 44.66 | 44.25 | 44.38 | 44.38 | -0.69% | 58,665 |
| Jul 10, 2026 | 44.68 | 44.80 | 44.39 | 44.69 | 44.69 | 0.47% | 44,771 |
| Jul 9, 2026 | 44.44 | 44.58 | 44.25 | 44.48 | 44.48 | 0.14% | 79,861 |
| Jul 8, 2026 | 44.27 | 44.44 | 43.87 | 44.42 | 44.42 | -0.83% | 606,297 |
| Jul 7, 2026 | 45.21 | 45.23 | 44.62 | 44.79 | 44.79 | -1.15% | 37,044 |
| Jul 6, 2026 | 45.13 | 45.31 | 44.92 | 45.31 | 45.31 | 0.91% | 58,614 |
| Jul 2, 2026 | 44.90 | 45.07 | 44.64 | 44.90 | 44.90 | 1.61% | 45,872 |
| Jul 1, 2026 | 44.28 | 44.48 | 44.06 | 44.19 | 44.19 | -0.50% | 105,850 |
| Jun 30, 2026 | 44.31 | 44.50 | 44.09 | 44.41 | 44.41 | 0.19% | 81,530 |
| Jun 29, 2026 | 44.21 | 44.39 | 43.95 | 44.33 | 44.33 | 0.46% | 83,876 |
| Jun 26, 2026 | 43.97 | 44.25 | 43.95 | 44.12 | 44.12 | -0.27% | 52,046 |
| Jun 25, 2026 | 45.02 | 45.21 | 44.66 | 45.01 | 44.24 | 1.26% | 51,077 |
| Jun 24, 2026 | 44.57 | 44.68 | 44.34 | 44.45 | 43.69 | -0.60% | 68,991 |
| Jun 23, 2026 | 44.55 | 44.84 | 44.55 | 44.72 | 43.95 | -1.66% | 42,357 |
| Jun 22, 2026 | 45.52 | 46.00 | 45.32 | 45.47 | 44.69 | 0.18% | 66,103 |
| Jun 18, 2026 | 45.42 | 45.50 | 45.24 | 45.39 | 44.61 | 0.33% | 62,751 |
| Jun 17, 2026 | 45.77 | 45.93 | 45.18 | 45.24 | 44.46 | -0.66% | 83,127 |
| Jun 16, 2026 | 45.68 | 45.73 | 45.41 | 45.54 | 44.76 | 0.24% | 56,162 |
| Jun 15, 2026 | 45.70 | 45.70 | 45.31 | 45.43 | 44.65 | 0.47% | 52,812 |
| Jun 12, 2026 | 45.10 | 45.25 | 44.97 | 45.22 | 44.44 | 0.39% | 101,499 |